Carborundum Universal Limited (BOM:513375)
India
· Delayed Price · Currency is INR 967.80
+21.05 (2.22%)
At close: Apr 28, 2026
Carborundum Universal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 981.10 | 984.35 | 967.25 | 976.25 | 976.25 | 0.87% | 107,843 |
| Apr 28, 2026 | 950.00 | 971.00 | 942.35 | 967.80 | 967.80 | 2.22% | 28,826 |
| Apr 27, 2026 | 943.35 | 948.10 | 930.70 | 946.75 | 946.75 | 2.37% | 4,112 |
| Apr 24, 2026 | 951.95 | 954.50 | 922.85 | 924.85 | 924.85 | -2.55% | 6,083 |
| Apr 23, 2026 | 935.00 | 957.50 | 935.00 | 949.05 | 949.05 | 0.80% | 9,314 |
| Apr 22, 2026 | 930.50 | 946.50 | 925.00 | 941.55 | 941.55 | 0.85% | 6,003 |
| Apr 21, 2026 | 936.50 | 952.45 | 928.35 | 933.60 | 933.60 | -0.80% | 5,443 |
| Apr 20, 2026 | 938.30 | 959.85 | 926.70 | 941.15 | 941.15 | 0.13% | 7,178 |
| Apr 17, 2026 | 899.95 | 948.50 | 891.55 | 939.95 | 939.95 | 6.37% | 9,125 |
| Apr 16, 2026 | 893.85 | 896.70 | 876.55 | 883.65 | 883.65 | -0.48% | 3,067 |
| Apr 15, 2026 | 896.10 | 900.00 | 876.00 | 887.90 | 887.90 | 0.21% | 11,442 |
| Apr 13, 2026 | 889.55 | 897.10 | 869.20 | 886.05 | 886.05 | -0.94% | 6,481 |
| Apr 10, 2026 | 853.70 | 920.00 | 853.70 | 894.45 | 894.45 | 4.60% | 21,561 |
| Apr 9, 2026 | 855.25 | 874.00 | 852.00 | 855.10 | 855.10 | -0.66% | 4,787 |
| Apr 8, 2026 | 860.00 | 873.25 | 852.90 | 860.75 | 860.75 | 0.57% | 5,174 |
| Apr 7, 2026 | 823.00 | 868.50 | 818.35 | 855.90 | 855.90 | 3.29% | 16,239 |
| Apr 6, 2026 | 845.15 | 851.50 | 824.00 | 828.60 | 828.60 | -2.89% | 16,907 |
| Apr 2, 2026 | 802.00 | 861.50 | 796.45 | 853.30 | 853.30 | 6.46% | 31,677 |
| Apr 1, 2026 | 781.45 | 813.20 | 781.45 | 801.50 | 801.50 | 3.23% | 8,130 |
| Mar 30, 2026 | 755.05 | 782.85 | 745.05 | 776.40 | 776.40 | 1.16% | 8,323 |
| Mar 27, 2026 | 788.05 | 790.60 | 759.45 | 767.50 | 767.50 | -2.34% | 261,205 |
| Mar 25, 2026 | 763.40 | 790.00 | 763.35 | 785.90 | 785.90 | 3.04% | 7,137 |
| Mar 24, 2026 | 755.10 | 767.30 | 750.10 | 762.70 | 762.70 | 1.07% | 4,229 |
| Mar 23, 2026 | 750.05 | 758.55 | 734.65 | 754.65 | 754.65 | -1.08% | 14,170 |
| Mar 20, 2026 | 759.00 | 770.00 | 748.00 | 762.90 | 762.90 | 1.91% | 3,852 |
| Mar 19, 2026 | 765.05 | 765.05 | 746.15 | 748.60 | 748.60 | -2.45% | 3,065 |
| Mar 18, 2026 | 759.00 | 772.45 | 756.00 | 767.40 | 767.40 | 1.92% | 5,178 |
| Mar 17, 2026 | 755.75 | 764.00 | 745.10 | 752.95 | 752.95 | -0.67% | 5,210 |
| Mar 16, 2026 | 754.00 | 763.25 | 738.25 | 758.05 | 758.05 | 0.32% | 10,284 |
| Mar 13, 2026 | 782.00 | 782.00 | 752.00 | 755.65 | 755.65 | -4.11% | 5,932 |
| Mar 12, 2026 | 780.10 | 791.15 | 767.00 | 788.00 | 788.00 | 0.18% | 2,702 |
| Mar 11, 2026 | 809.65 | 810.00 | 783.65 | 786.60 | 786.60 | -1.60% | 2,683 |
| Mar 10, 2026 | 797.90 | 807.75 | 794.05 | 799.35 | 799.35 | 0.23% | 3,575 |
| Mar 9, 2026 | 800.00 | 801.25 | 780.00 | 797.50 | 797.50 | -0.91% | 8,152 |
| Mar 6, 2026 | 805.00 | 815.15 | 800.00 | 804.85 | 804.85 | -1.12% | 4,469 |
| Mar 5, 2026 | 799.75 | 816.50 | 798.10 | 813.95 | 813.95 | 1.93% | 1,740 |
| Mar 4, 2026 | 795.65 | 801.55 | 787.00 | 798.50 | 798.50 | -0.84% | 3,166 |
| Mar 2, 2026 | 799.10 | 811.75 | 786.55 | 805.25 | 805.25 | -2.23% | 10,499 |
| Feb 27, 2026 | 837.45 | 840.00 | 815.00 | 823.65 | 823.65 | -1.65% | 6,911 |
| Feb 26, 2026 | 830.00 | 839.20 | 830.00 | 837.45 | 837.45 | 0.46% | 4,207 |
| Feb 25, 2026 | 842.65 | 847.45 | 831.50 | 833.65 | 833.65 | -1.02% | 5,502 |
| Feb 24, 2026 | 845.55 | 846.30 | 831.00 | 842.25 | 842.25 | -0.80% | 5,216 |
| Feb 23, 2026 | 845.50 | 854.90 | 843.05 | 849.05 | 849.05 | 0.63% | 6,425 |
| Feb 20, 2026 | 837.45 | 864.50 | 835.85 | 843.70 | 843.70 | 0.20% | 11,520 |
| Feb 19, 2026 | 842.30 | 855.00 | 832.70 | 842.05 | 842.05 | 0.20% | 5,287 |
| Feb 18, 2026 | 830.15 | 843.50 | 826.80 | 840.35 | 840.35 | 1.09% | 5,093 |
| Feb 17, 2026 | 820.70 | 837.00 | 820.70 | 831.25 | 831.25 | 1.45% | 2,802 |
| Feb 16, 2026 | 834.05 | 834.05 | 801.95 | 819.40 | 819.40 | -0.88% | 24,600 |
| Feb 13, 2026 | 820.05 | 840.95 | 818.95 | 826.70 | 826.70 | -1.04% | 4,406 |
| Feb 12, 2026 | 835.40 | 839.10 | 818.40 | 835.40 | 835.40 | -1.00% | 3,018 |
| Feb 11, 2026 | 826.00 | 846.60 | 816.25 | 843.80 | 843.80 | 2.09% | 11,120 |
| Feb 10, 2026 | 841.65 | 841.65 | 823.50 | 826.55 | 826.55 | -0.42% | 3,745 |
| Feb 9, 2026 | 776.00 | 834.15 | 776.00 | 830.00 | 830.00 | 7.60% | 11,145 |
| Feb 6, 2026 | 786.35 | 786.35 | 760.10 | 771.35 | 771.35 | -2.37% | 5,409 |
| Feb 5, 2026 | 803.90 | 804.20 | 782.95 | 790.10 | 790.10 | -1.71% | 5,788 |
| Feb 4, 2026 | 794.90 | 809.35 | 787.75 | 803.85 | 803.85 | 1.14% | 5,744 |
| Feb 3, 2026 | 772.10 | 807.00 | 768.10 | 794.80 | 793.30 | 5.52% | 12,734 |
| Feb 2, 2026 | 781.70 | 781.70 | 748.70 | 753.20 | 751.78 | -3.53% | 10,709 |
| Feb 1, 2026 | 786.15 | 799.10 | 776.25 | 780.75 | 779.28 | -0.74% | 3,812 |
| Jan 30, 2026 | 804.10 | 818.00 | 782.00 | 786.55 | 785.07 | -2.18% | 9,463 |
| Jan 29, 2026 | 835.15 | 835.20 | 801.00 | 804.05 | 802.53 | -3.72% | 8,528 |
| Jan 28, 2026 | 819.85 | 840.00 | 809.00 | 835.15 | 833.57 | 1.67% | 7,850 |
| Jan 27, 2026 | 829.85 | 829.85 | 797.10 | 821.40 | 819.85 | 0.61% | 520,703 |
| Jan 23, 2026 | 814.50 | 826.15 | 810.15 | 816.40 | 814.86 | 0.25% | 235,183 |
| Jan 22, 2026 | 800.00 | 826.40 | 790.10 | 814.40 | 812.86 | 1.63% | 6,766 |
| Jan 21, 2026 | 775.90 | 817.00 | 775.00 | 801.35 | 799.84 | 2.67% | 25,431 |
| Jan 20, 2026 | 809.00 | 812.35 | 775.00 | 780.50 | 779.03 | -3.52% | 6,368 |
| Jan 19, 2026 | 808.55 | 811.35 | 801.60 | 809.00 | 807.47 | -0.50% | 1,198 |
| Jan 16, 2026 | 803.55 | 821.20 | 803.55 | 813.05 | 811.52 | 0.61% | 4,302 |
| Jan 14, 2026 | 810.70 | 813.90 | 800.15 | 808.15 | 806.62 | -0.30% | 5,822 |
| Jan 13, 2026 | 798.65 | 817.45 | 798.65 | 810.60 | 809.07 | 1.54% | 3,476 |
| Jan 12, 2026 | 802.45 | 806.95 | 787.15 | 798.30 | 796.79 | -0.62% | 3,846 |
| Jan 9, 2026 | 813.25 | 823.75 | 801.75 | 803.25 | 801.73 | -1.67% | 4,324 |
| Jan 8, 2026 | 853.90 | 853.90 | 815.00 | 816.90 | 815.36 | -0.84% | 6,991 |
| Jan 7, 2026 | 837.35 | 840.00 | 820.15 | 823.85 | 822.30 | -1.58% | 8,315 |
| Jan 6, 2026 | 853.00 | 854.70 | 835.05 | 837.10 | 835.52 | -2.54% | 12,888 |
| Jan 5, 2026 | 873.95 | 873.95 | 855.00 | 858.90 | 857.28 | 0.01% | 7,112 |
| Jan 2, 2026 | 858.15 | 861.50 | 848.60 | 858.80 | 857.18 | 0.08% | 4,016 |
| Jan 1, 2026 | 856.70 | 863.45 | 843.25 | 858.10 | 856.48 | 0.17% | 8,076 |
| Dec 31, 2025 | 830.00 | 861.15 | 830.00 | 856.65 | 855.03 | 3.32% | 10,033 |
| Dec 30, 2025 | 839.30 | 839.30 | 827.00 | 829.10 | 827.54 | -1.21% | 8,185 |
| Dec 29, 2025 | 836.90 | 852.10 | 830.65 | 839.25 | 837.67 | -1.29% | 7,428 |
| Dec 26, 2025 | 846.05 | 856.70 | 842.05 | 850.25 | 848.65 | 0.35% | 2,444 |
| Dec 24, 2025 | 854.65 | 865.00 | 844.60 | 847.30 | 845.70 | -0.39% | 2,261 |
| Dec 23, 2025 | 848.00 | 855.90 | 835.15 | 850.65 | 849.04 | -0.33% | 5,529 |
| Dec 22, 2025 | 861.95 | 861.95 | 847.00 | 853.45 | 851.84 | -0.06% | 2,851 |
| Dec 19, 2025 | 845.35 | 865.35 | 845.35 | 853.95 | 852.34 | 0.42% | 6,356 |
| Dec 18, 2025 | 875.00 | 875.00 | 833.15 | 850.40 | 848.80 | 0.27% | 2,665 |
| Dec 17, 2025 | 857.25 | 863.00 | 847.00 | 848.15 | 846.55 | -1.75% | 2,250 |
| Dec 16, 2025 | 868.55 | 868.55 | 856.30 | 863.30 | 861.67 | -0.67% | 2,251 |
| Dec 15, 2025 | 870.55 | 878.20 | 868.45 | 869.10 | 867.46 | -0.75% | 5,574 |
| Dec 12, 2025 | 867.30 | 878.35 | 859.80 | 875.70 | 874.05 | 0.97% | 1,967 |
| Dec 11, 2025 | 874.45 | 874.45 | 846.65 | 867.30 | 865.66 | 1.49% | 3,350 |
| Dec 10, 2025 | 869.70 | 872.30 | 850.45 | 854.60 | 852.99 | -2.07% | 4,353 |
| Dec 9, 2025 | 842.00 | 885.95 | 822.05 | 872.65 | 871.00 | 2.66% | 10,311 |
| Dec 8, 2025 | 862.05 | 865.25 | 838.70 | 850.05 | 848.45 | -1.96% | 2,286 |
| Dec 5, 2025 | 871.85 | 884.00 | 862.00 | 867.05 | 865.41 | -1.47% | 3,384 |
| Dec 4, 2025 | 890.00 | 890.70 | 876.00 | 880.00 | 878.34 | -1.67% | 2,601 |
| Dec 3, 2025 | 894.65 | 903.00 | 884.40 | 894.95 | 893.26 | 1.02% | 3,625 |
| Dec 2, 2025 | 880.50 | 890.15 | 869.25 | 885.90 | 884.23 | 0.60% | 4,057 |